HomeTrust Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	32.69	32.92	32.26	32.63	32.63	-0.43%	41,189
Nov 1, 2024	33.22	33.50	32.66	32.77	32.77	-1.15%	35,661
Oct 31, 2024	33.64	33.73	33.02	33.15	33.15	-1.04%	72,077
Oct 30, 2024	33.05	33.90	32.84	33.50	33.50	1.21%	28,013
Oct 29, 2024	32.91	33.37	32.82	33.10	33.10	0.18%	28,766
Oct 28, 2024	33.05	33.59	32.84	33.04	33.04	-0.03%	52,901
Oct 25, 2024	33.73	33.73	32.70	33.05	33.05	-1.46%	58,120
Oct 24, 2024	33.57	33.60	32.96	33.54	33.54	-0.09%	38,919
Oct 23, 2024	33.10	33.69	33.06	33.57	33.57	1.33%	77,802
Oct 22, 2024	33.16	33.21	32.89	33.13	33.13	0.27%	40,025
Oct 21, 2024	34.37	34.37	32.99	33.04	33.04	-3.81%	26,955
Oct 18, 2024	34.97	34.97	34.27	34.35	34.35	-1.22%	39,493
Oct 17, 2024	34.51	35.06	34.46	34.78	34.78	-0.42%	42,879
Oct 16, 2024	35.14	35.58	34.86	34.92	34.92	0.72%	34,993
Oct 15, 2024	34.30	35.54	34.00	34.67	34.67	1.52%	54,004
Oct 14, 2024	34.16	34.40	33.83	34.15	34.15	-0.06%	48,928
Oct 11, 2024	33.32	34.49	33.21	34.17	34.17	2.86%	30,651
Oct 10, 2024	32.75	33.38	32.64	33.22	33.22	0.67%	41,014
Oct 9, 2024	32.47	33.23	32.47	33.00	33.00	1.82%	50,826
Oct 8, 2024	32.37	32.65	32.15	32.41	32.41	0.78%	41,582
Oct 7, 2024	32.26	32.31	31.71	32.16	32.16	-0.92%	60,638
Oct 4, 2024	32.74	32.75	32.07	32.46	32.46	1.63%	35,550
Oct 3, 2024	32.30	32.31	31.71	31.94	31.94	-1.33%	55,045
Oct 2, 2024	32.66	33.04	32.22	32.37	32.37	-1.61%	41,440
Oct 1, 2024	33.87	33.87	32.72	32.90	32.90	-3.46%	51,575
Sep 30, 2024	33.83	34.65	33.46	34.08	34.08	-	65,897
Sep 27, 2024	34.37	34.37	33.72	34.08	34.08	0.24%	25,256
Sep 26, 2024	34.86	34.86	33.91	34.00	34.00	-1.05%	33,174
Sep 25, 2024	34.32	34.43	34.08	34.36	34.36	-0.41%	24,977
Sep 24, 2024	35.30	35.30	34.29	34.50	34.50	-1.57%	35,833
Sep 23, 2024	35.23	35.49	34.50	35.05	35.05	-0.40%	50,837
Sep 20, 2024	36.21	36.21	35.12	35.19	35.19	-3.75%	274,436
Sep 19, 2024	36.67	36.67	35.73	36.56	36.56	2.24%	43,655
Sep 18, 2024	35.66	36.79	34.83	35.76	35.76	0.06%	44,922
Sep 17, 2024	35.95	36.35	35.49	35.74	35.74	0.73%	36,485
Sep 16, 2024	35.23	35.65	34.94	35.48	35.48	0.54%	34,187
Sep 13, 2024	34.60	35.30	34.56	35.29	35.29	3.40%	19,717
Sep 12, 2024	34.28	34.35	33.68	34.13	34.13	0.21%	19,865
Sep 11, 2024	34.41	34.41	33.26	34.06	34.06	-2.10%	23,284
Sep 10, 2024	34.43	34.86	33.85	34.79	34.79	1.02%	30,683
Sep 9, 2024	34.21	34.91	33.93	34.44	34.44	0.79%	47,968
Sep 6, 2024	34.55	34.89	33.96	34.17	34.17	-1.73%	22,252
Sep 5, 2024	35.33	35.33	34.49	34.77	34.77	-1.05%	20,820
Sep 4, 2024	35.26	35.51	34.94	35.14	35.14	-1.13%	15,662
Sep 3, 2024	36.45	36.45	35.49	35.54	35.54	-2.52%	33,280
Aug 30, 2024	35.88	36.53	35.88	36.46	36.46	1.45%	19,444
Aug 29, 2024	36.30	36.30	35.50	35.94	35.94	0.17%	20,971
Aug 28, 2024	35.29	36.28	35.24	35.88	35.88	0.99%	29,604
Aug 27, 2024	35.13	35.92	35.05	35.53	35.53	0.11%	44,477
Aug 26, 2024	35.72	35.85	35.04	35.49	35.49	-0.56%	32,834
Aug 23, 2024	34.09	36.00	33.70	35.69	35.69	5.72%	49,310
Aug 22, 2024	34.18	34.98	33.28	33.76	33.76	-0.09%	37,265
Aug 21, 2024	33.25	33.80	33.12	33.79	33.79	1.38%	21,819
Aug 20, 2024	33.74	33.74	33.33	33.33	33.33	-2.11%	16,678
Aug 19, 2024	33.94	34.34	33.74	34.05	34.05	1.22%	28,157
Aug 16, 2024	33.03	33.98	33.03	33.64	33.64	1.45%	72,795
Aug 15, 2024	33.24	33.85	33.05	33.16	33.16	1.91%	24,631
Aug 14, 2024	32.72	32.72	32.24	32.54	32.43	-0.25%	23,191
Aug 13, 2024	32.84	32.84	32.25	32.62	32.51	0.90%	16,713
Aug 12, 2024	32.73	32.73	32.20	32.33	32.22	-0.74%	28,308
Aug 9, 2024	33.07	33.67	32.26	32.57	32.46	-1.81%	25,074
Aug 8, 2024	32.86	33.63	32.65	33.17	33.06	2.76%	36,970
Aug 7, 2024	32.79	33.44	32.20	32.28	32.17	-0.25%	30,802
Aug 6, 2024	32.26	33.15	32.20	32.36	32.25	0.25%	53,229
Aug 5, 2024	31.69	32.62	31.35	32.28	32.17	-3.03%	46,719
Aug 2, 2024	32.70	34.04	31.93	33.29	33.18	-2.06%	58,353
Aug 1, 2024	35.48	35.48	33.83	33.99	33.88	-4.17%	55,650
Jul 31, 2024	35.06	36.39	33.63	35.47	35.35	1.87%	98,348
Jul 30, 2024	34.19	34.89	34.19	34.82	34.71	1.87%	57,413
Jul 29, 2024	35.12	35.12	34.03	34.18	34.07	-1.87%	49,125
Jul 26, 2024	34.70	34.86	33.88	34.83	34.72	1.93%	91,141
Jul 25, 2024	34.20	35.25	34.10	34.17	34.06	0.83%	65,381
Jul 24, 2024	35.10	35.22	33.74	33.89	33.78	-4.24%	50,988
Jul 23, 2024	34.22	35.49	34.14	35.39	35.27	2.73%	49,084
Jul 22, 2024	33.96	34.85	33.63	34.45	34.34	1.41%	43,360
Jul 19, 2024	34.31	34.82	33.94	33.97	33.86	-0.67%	29,943
Jul 18, 2024	34.62	35.37	33.92	34.20	34.09	-2.26%	47,250
Jul 17, 2024	34.88	35.77	34.47	34.99	34.87	-0.40%	107,244
Jul 16, 2024	33.37	35.61	33.37	35.13	35.01	6.71%	91,937
Jul 15, 2024	32.11	33.22	32.11	32.92	32.81	3.78%	41,046
Jul 12, 2024	31.83	32.56	31.40	31.72	31.62	1.37%	43,885
Jul 11, 2024	30.47	31.75	29.85	31.29	31.19	5.18%	57,101
Jul 10, 2024	29.04	29.75	28.80	29.75	29.65	1.85%	25,386
Jul 9, 2024	28.88	29.32	28.53	29.21	29.11	0.97%	31,424
Jul 8, 2024	29.11	29.19	28.75	28.93	28.83	0.59%	26,578
Jul 5, 2024	29.31	29.76	28.63	28.76	28.67	-2.38%	27,379
Jul 3, 2024	30.35	30.37	29.21	29.46	29.36	-2.39%	15,083
Jul 2, 2024	30.13	30.47	30.13	30.18	30.08	0.73%	24,845
Jul 1, 2024	30.02	30.23	29.76	29.96	29.86	-0.23%	70,392
Jun 28, 2024	29.00	30.15	28.98	30.03	29.93	4.23%	331,626
Jun 27, 2024	28.00	28.82	28.00	28.81	28.72	1.66%	33,336
Jun 26, 2024	27.68	28.55	27.64	28.34	28.25	1.61%	31,795
Jun 25, 2024	27.99	28.15	27.74	27.89	27.80	0.11%	23,533
Jun 24, 2024	27.91	28.38	27.80	27.86	27.77	0.36%	43,992
Jun 21, 2024	28.04	28.06	27.62	27.76	27.67	-1.00%	59,142
Jun 20, 2024	28.18	28.62	28.01	28.04	27.95	-1.41%	16,144
Jun 18, 2024	28.32	28.65	28.22	28.44	28.35	1.32%	23,063
Jun 17, 2024	27.53	28.09	27.53	28.07	27.98	1.19%	18,198
Jun 14, 2024	27.92	28.15	27.50	27.74	27.65	-2.15%	37,356
Jun 13, 2024	28.27	28.38	27.94	28.35	28.26	-1.22%	61,291